Teekay Tankers Ltd. - 0EAQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.8	61.11	61.17	62.8	60.66	366
January 13, 2026	60	60.85	60.85	61.77	59.53	2,120
January 12, 2026	58.75	60.38	60.38	60.38	58.45	492
January 09, 2026	59.2	58.27	58.27	59.81	57.67	408
January 08, 2026	59.02	58.24	58.24	60	57.63	3,829
January 07, 2026	55.71	59.15	59.15	59.15	55.04	933
January 06, 2026	52.52	53.58	53.58	54.09	51.7	519
January 05, 2026	54.26	52.94	52.94	54.26	52.46	1,958
January 02, 2026	53.5	52.2	52.2	54.29	50.95	3,285
December 31, 2025	52.99	53.17	53.17	53.18	52.64	69
December 30, 2025	54.31	53.89	53.89	55.5	53.68	520
December 29, 2025	54.31	54.22	54.22	54.76	53.09	74
December 24, 2025	55.06	53.96	53.96	55.06	53.38	151
December 23, 2025	53.95	53.96	53.96	54.73	53.3	3,025
December 22, 2025	54.5	54.59	54.59	55.17	54.35	165
December 19, 2025	54.15	54.65	54.65	54.65	53.55	363
December 18, 2025	53.18	53.77	53.77	55.4	53.18	1,520
December 17, 2025	54.27	54.39	54.39	55.3	53.77	31
December 16, 2025	53.83	53.39	53.39	54.61	52.61	1,514
December 15, 2025	53.98	54.09	54.09	54.09	52.99	126
December 12, 2025	53.93	53.74	53.83	53.93	53.01	14
December 11, 2025	54.42	53.99	53.99	54.42	53.39	68
December 10, 2025	53.44	53.51	53.51	53.83	52.82	1,074
December 09, 2025	54.52	54.09	54.09	55	54.09	183
December 08, 2025	54.29	54.93	54.93	56.4	54.29	160
December 05, 2025	55.86	55.58	55.58	55.93	55.57	150
December 04, 2025	55.52	55.4	55.4	55.52	55.4	109
December 03, 2025	56.1	57.53	57.53	57.66	55.2	697
December 02, 2025	55.11	55.6	55.6	55.92	54.81	68
December 01, 2025	57.48	56.07	56.07	58.14	55.83	497
November 28, 2025	58.2	57.65	57.63	58.43	57.21	399
November 26, 2025	59.67	58.3	58.96	59.67	58.07	211
November 25, 2025	61.21	59.69	59.69	61.21	59.69	14
November 24, 2025	61.67	60.71	60.71	61.99	59.57	211
November 21, 2025	61.25	60.36	60.74	61.33	60.36	228
November 20, 2025	63.48	61.34	61.34	63.7	61.34	308
November 19, 2025	63	62.03	62.03	63.51	61.2	281
November 18, 2025	60.65	62.96	62.96	62.96	60.65	560
November 17, 2025	61.87	62.01	62.01	62.01	61.63	452
November 14, 2025	61.06	62.42	62.42	62.42	59.71	1,216
November 13, 2025	62.13	62.36	62.36	63.15	61.74	980
November 12, 2025	61.68	61.3	61.3	61.68	61.3	145
November 11, 2025	61.45	61.27	61.27	61.95	59.94	69
November 10, 2025	61.17	61.15	61.15	61.81	59.69	561
November 07, 2025	60.71	60.89	60.89	61.28	60.01	457
November 06, 2025	60	60.5	60.5	61.39	60	2,233
November 05, 2025	61.2	60.48	60.48	61.2	59.52	130
November 04, 2025	58.26	58.88	58.88	60.03	58.26	121
November 03, 2025	60.3	59.98	59.98	61	59.98	98
October 31, 2025	59.66	60.98	60.98	61.23	58.1	694
October 30, 2025	58.34	59.11	59.11	60.39	56.96	603
October 29, 2025	59.73	59.7	59.7	61.36	59.61	302
October 28, 2025	60.02	59.65	59.65	60.49	58.59	78
October 27, 2025	59.39	58.73	58.73	59.76	58.56	309
October 24, 2025	58.94	59	59.03	59.71	58	538
October 23, 2025	57.72	58.7	58.7	59.24	56.81	954
October 22, 2025	53.55	54.92	54.92	54.92	53.55	203
October 21, 2025	54.52	54.12	54.12	54.81	54.12	140
October 20, 2025	55.65	55.32	55.32	56.21	54.53	702
October 17, 2025	52.37	52.72	52.37	53.49	51.6	67

Teekay Tankers Ltd. (0EAQ.L) LSE